ザイ・ラボ (ZLAB)

ZLAB
🏛️ アメリカ →
33.85
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 29.33 29.70 28.75 29.60 22.4K
09:32 29.70 29.90 29.70 29.86 6.7K
09:33 29.86 29.86 29.53 29.53 9.3K
09:34 29.44 29.45 29.44 29.45 0.7K
09:35 29.44 29.68 29.38 29.68 2.2K
09:36 29.68 29.68 29.68 29.68 1.4K
09:37 29.68 29.76 29.68 29.76 0.3K
09:38 29.76 29.76 29.76 29.76 0.1K
09:39 29.87 29.87 29.87 29.87 3.3K
09:40 29.87 29.94 29.87 29.87 0.6K
09:41 29.80 29.94 29.80 29.90 0.4K
09:42 29.88 29.98 29.88 29.98 4.8K
09:43 29.81 29.81 29.67 29.67 4.6K
09:44 29.67 29.67 29.66 29.66 0.2K
09:45 29.66 29.66 29.62 29.62 0.2K
09:46 29.62 29.62 29.62 29.62 0.2K
09:47 29.70 29.70 29.70 29.70 1.3K
09:48 29.70 29.77 29.70 29.77 2.8K
09:49 29.77 29.77 29.77 29.77 0.1K
09:50 29.77 29.77 29.77 29.77 0.2K
09:51 29.77 29.77 29.77 29.77 0.0K
09:52 29.77 29.77 29.77 29.77 0.2K
09:53 29.77 29.77 29.77 29.77 0.3K
09:54 29.77 29.77 29.77 29.77 0.0K
09:55 29.59 29.59 29.59 29.59 0.8K
09:56 29.59 29.59 29.59 29.59 0.3K
09:57 29.59 29.59 29.59 29.59 0.3K
09:58 29.59 29.59 29.59 29.59 0.0K
09:59 29.59 29.59 29.59 29.59 0.0K
10:00 29.74 29.74 29.74 29.74 0.9K
10:01 29.74 29.74 29.74 29.74 0.4K
10:02 29.74 29.74 29.74 29.74 0.0K
10:03 29.74 29.74 29.74 29.74 0.4K
10:04 29.70 29.70 29.70 29.70 1.3K
10:05 29.70 29.70 29.70 29.70 0.0K
10:06 29.70 29.70 29.70 29.70 0.0K
10:07 29.70 29.70 29.58 29.58 0.4K
10:08 29.58 29.58 29.58 29.58 0.5K
10:09 29.68 29.69 29.64 29.69 3.4K
10:10 29.65 29.84 29.65 29.84 5.2K
10:11 29.84 29.86 29.84 29.86 1.3K
10:12 29.86 29.86 29.86 29.86 0.1K
10:13 29.83 29.87 29.80 29.80 3.4K
10:14 29.86 29.86 29.85 29.85 0.5K
10:15 29.91 29.91 29.91 29.91 0.1K
10:16 29.91 29.91 29.91 29.91 0.0K
10:17 29.91 29.91 29.91 29.91 0.1K
10:18 29.84 29.84 29.84 29.84 0.3K
10:19 29.92 30.15 29.92 30.15 39.7K
10:20 30.15 30.15 30.14 30.14 0.3K
10:21 30.14 30.14 30.03 30.03 1.1K
10:22 30.04 30.12 30.04 30.12 31.3K
10:23 30.24 30.33 30.15 30.15 3.1K
10:24 30.15 30.15 30.10 30.10 6.5K
10:25 30.33 30.33 30.30 30.30 4.2K
10:26 30.31 30.39 30.23 30.39 3.4K
10:27 30.39 30.39 30.25 30.29 6.3K
10:28 30.29 30.31 30.29 30.31 1.3K
10:29 30.31 30.31 30.21 30.30 1.8K
10:30 30.18 30.24 30.18 30.24 5.1K
10:31 30.24 30.24 30.24 30.24 0.1K
10:32 30.26 30.26 30.26 30.26 0.5K
10:33 30.26 30.26 30.26 30.26 0.5K
10:34 30.26 30.31 30.26 30.31 0.9K
10:35 30.24 30.24 30.24 30.24 0.5K
10:36 30.24 30.30 30.24 30.30 1.1K
10:37 30.30 30.30 30.24 30.24 0.5K
10:38 30.24 30.26 30.24 30.24 0.6K
10:39 30.24 30.24 30.24 30.24 0.1K
10:40 30.24 30.24 30.24 30.24 0.2K
10:41 30.24 30.24 30.24 30.24 0.2K
10:42 30.24 30.24 30.23 30.24 1.9K
10:43 30.24 30.24 30.24 30.24 0.4K
10:44 30.24 30.24 30.24 30.24 0.2K
10:45 30.24 30.24 30.20 30.20 5.7K
10:46 30.20 30.24 30.17 30.24 2.0K
10:47 30.24 30.24 30.22 30.23 1.0K
10:48 30.23 30.23 30.11 30.11 4.9K
10:49 30.11 30.11 30.11 30.11 0.1K
10:50 30.14 30.14 30.14 30.14 1.0K
10:51 30.14 30.14 30.14 30.14 0.1K
10:52 30.14 30.14 30.14 30.14 0.1K
10:53 30.14 30.14 30.14 30.14 0.1K
10:54 30.14 30.14 30.14 30.14 0.1K
10:55 30.14 30.14 30.14 30.14 0.1K
10:56 30.14 30.14 30.14 30.14 0.3K
10:57 30.14 30.14 30.14 30.14 0.0K
10:58 30.14 30.14 30.14 30.14 0.1K
10:59 30.14 30.14 30.14 30.14 0.2K
11:00 30.14 30.22 30.14 30.22 1.2K
11:01 30.22 30.22 30.22 30.22 1.9K
11:02 30.22 30.22 30.22 30.22 2.5K
11:03 30.22 30.22 30.22 30.22 0.2K
11:04 30.22 30.22 30.18 30.18 1.7K
11:05 30.18 30.18 30.18 30.18 0.2K
11:06 30.18 30.18 30.18 30.18 0.0K
11:07 30.21 30.21 30.21 30.21 1.3K
11:08 30.21 30.21 30.16 30.16 2.1K
11:09 30.16 30.16 30.12 30.12 1.7K
11:10 30.12 30.12 30.12 30.12 0.1K
11:11 30.12 30.12 30.12 30.12 0.0K
11:12 30.12 30.12 30.12 30.12 0.1K
11:13 30.12 30.12 30.12 30.12 0.1K
11:14 30.14 30.14 30.14 30.14 0.7K
11:15 30.14 30.14 30.14 30.14 0.1K
11:16 30.14 30.14 30.14 30.14 0.2K
11:17 30.14 30.23 30.14 30.23 0.6K
11:18 30.23 30.23 30.23 30.23 0.1K
11:19 30.23 30.23 30.23 30.23 2.9K
11:20 30.23 30.23 30.16 30.21 2.6K
11:21 30.21 30.21 30.21 30.21 0.0K
11:22 30.21 30.21 30.21 30.21 0.1K
11:23 30.22 30.22 30.22 30.22 0.2K
11:24 30.22 30.22 30.22 30.22 0.1K
11:25 30.19 30.19 30.13 30.13 3.1K
11:26 30.15 30.15 30.15 30.15 0.3K
11:27 30.15 30.15 30.15 30.15 0.3K
11:28 30.05 30.05 30.03 30.03 0.9K
11:29 30.03 30.03 30.03 30.03 0.1K
11:30 30.03 30.03 30.03 30.03 0.2K
11:31 30.03 30.03 30.03 30.03 0.2K
11:32 30.14 30.24 30.14 30.22 7.5K
11:33 30.22 30.22 30.22 30.22 0.0K
11:34 30.22 30.22 30.22 30.22 0.0K
11:35 30.22 30.22 30.18 30.22 0.7K
11:36 30.22 30.22 30.22 30.22 0.0K
11:37 30.22 30.22 30.22 30.22 0.1K
11:38 30.22 30.22 30.20 30.20 1.1K
11:39 30.20 30.20 30.20 30.20 0.0K
11:40 30.20 30.20 30.20 30.20 0.1K
11:41 30.20 30.20 30.20 30.20 0.1K
11:42 30.20 30.27 30.20 30.21 0.6K
11:43 30.21 30.21 30.21 30.21 0.1K
11:44 30.21 30.21 30.21 30.21 0.0K
11:45 30.21 30.21 30.21 30.21 0.5K
11:46 30.21 30.21 30.21 30.21 0.1K
11:47 30.21 30.21 30.21 30.21 0.0K
11:48 30.21 30.21 30.21 30.21 0.0K
11:49 30.21 30.21 30.13 30.13 2.4K
11:50 30.13 30.13 30.13 30.13 0.2K
11:51 30.13 30.13 30.13 30.13 0.2K
11:52 30.13 30.13 30.13 30.13 0.0K
11:53 30.17 30.17 30.17 30.17 1.3K
11:54 30.16 30.16 30.16 30.16 0.7K
11:55 30.16 30.16 30.16 30.16 0.0K
11:56 30.16 30.16 30.16 30.16 0.0K
11:57 30.12 30.15 30.12 30.15 1.6K
11:58 30.09 30.09 30.03 30.03 3.1K
11:59 30.03 30.03 30.03 30.03 0.0K
12:00 30.03 30.04 30.03 30.04 0.6K
12:01 30.04 30.04 30.04 30.04 0.7K
12:02 30.05 30.05 30.05 30.05 0.5K
12:03 30.05 30.05 30.05 30.05 0.2K
12:04 30.07 30.07 30.07 30.07 0.4K
12:05 30.07 30.07 30.07 30.07 0.2K
12:06 30.07 30.15 30.07 30.15 3.6K
12:07 30.15 30.15 30.15 30.15 2.1K
12:08 30.15 30.15 30.15 30.15 0.0K
12:09 30.15 30.15 30.15 30.15 0.1K
12:10 30.15 30.15 30.15 30.15 0.5K
12:11 30.10 30.15 30.08 30.09 1.2K
12:12 30.09 30.09 30.09 30.09 0.1K
12:13 30.16 30.16 30.16 30.16 0.2K
12:14 30.16 30.16 30.08 30.08 1.5K
12:15 30.08 30.08 30.08 30.08 0.0K
12:16 30.07 30.07 30.07 30.07 0.2K
12:17 30.07 30.07 30.07 30.07 0.1K
12:18 30.07 30.07 30.07 30.07 0.1K
12:19 30.07 30.07 30.07 30.07 0.0K
12:20 30.07 30.07 30.07 30.07 0.1K
12:21 30.05 30.05 30.05 30.05 1.1K
12:22 30.06 30.06 30.06 30.06 0.6K
12:23 30.06 30.06 30.06 30.06 0.0K
12:24 30.06 30.08 30.06 30.07 1.6K
12:25 30.07 30.12 30.07 30.12 3.7K
12:26 30.12 30.18 30.12 30.18 24.0K
12:27 30.18 30.18 30.18 30.18 0.0K
12:28 30.13 30.13 30.13 30.13 0.3K
12:29 30.13 30.13 30.13 30.13 0.0K
12:30 30.13 30.20 30.13 30.20 1.5K
12:31 30.14 30.16 30.10 30.16 3.5K
12:32 30.28 30.30 30.15 30.15 8.5K
12:33 30.30 30.38 30.29 30.30 10.7K
12:34 30.31 30.32 30.31 30.32 5.3K
12:35 30.30 30.30 30.25 30.25 2.5K
12:36 30.33 30.40 30.33 30.34 2.8K
12:37 30.40 30.40 30.30 30.30 3.5K
12:38 30.22 30.22 30.12 30.12 3.4K
12:39 30.23 30.32 30.14 30.14 3.4K
12:40 30.14 30.14 30.14 30.14 0.2K
12:41 30.13 30.23 30.13 30.23 6.6K
12:42 30.15 30.15 30.13 30.13 1.0K
12:43 30.13 30.20 30.09 30.20 2.3K
12:44 30.20 30.20 30.20 30.20 0.3K
12:45 30.20 30.20 30.18 30.19 2.3K
12:46 30.19 30.19 30.19 30.19 0.2K
12:47 30.19 30.19 30.19 30.19 0.1K
12:48 30.19 30.19 30.19 30.19 2.5K
12:49 30.19 30.20 30.14 30.14 1.8K
12:50 30.14 30.14 30.14 30.14 0.0K
12:51 30.14 30.14 30.14 30.14 0.0K
12:52 30.14 30.14 30.14 30.14 0.4K
12:53 30.14 30.18 30.14 30.16 12.0K
12:54 30.16 30.16 30.16 30.16 0.1K
12:55 30.19 30.19 30.17 30.19 2.4K
12:56 30.13 30.13 30.13 30.13 0.5K
12:57 30.13 30.13 30.13 30.13 0.0K
12:58 30.04 30.04 30.04 30.04 0.6K
12:59 30.04 30.11 30.04 30.11 2.8K
13:00 30.11 30.11 30.01 30.10 4.0K
13:01 30.10 30.18 30.10 30.18 2.3K
13:02 30.18 30.18 30.18 30.18 0.0K
13:03 30.18 30.18 30.18 30.18 0.3K
13:04 30.18 30.18 30.18 30.18 0.1K
13:05 30.21 30.21 30.21 30.21 2.2K
13:06 30.15 30.15 30.13 30.13 1.1K
13:07 30.13 30.13 30.13 30.13 0.0K
13:08 30.13 30.13 30.11 30.11 1.4K
13:09 30.11 30.11 30.11 30.11 1.2K
13:10 30.12 30.17 30.12 30.17 2.3K
13:11 30.02 30.02 30.02 30.02 1.6K
13:12 30.02 30.08 30.02 30.08 1.0K
13:13 30.10 30.10 30.10 30.10 1.3K
13:14 30.12 30.12 30.12 30.12 1.1K
13:15 30.12 30.12 30.12 30.12 1.2K
13:16 30.20 30.20 30.20 30.20 13.2K
13:17 30.20 30.20 30.20 30.20 0.2K
13:18 30.20 30.20 30.20 30.20 0.0K
13:19 30.20 30.23 30.16 30.22 2.3K
13:20 30.22 30.22 30.22 30.22 1.0K
13:21 30.27 30.27 30.22 30.22 1.1K
13:22 30.22 30.26 30.18 30.26 2.1K
13:23 30.26 30.26 30.26 30.26 0.0K
13:24 30.25 30.28 30.25 30.28 8.7K
13:25 30.28 30.28 30.28 30.28 0.2K
13:26 30.28 30.33 30.26 30.26 10.1K
13:27 30.26 30.26 30.26 30.26 0.1K
13:28 30.26 30.26 30.26 30.26 0.4K
13:29 30.26 30.26 30.26 30.26 0.2K
13:30 30.26 30.26 30.26 30.26 0.0K
13:31 30.26 30.26 30.26 30.26 0.0K
13:32 30.26 30.26 30.26 30.26 0.0K
13:33 30.26 30.26 30.26 30.26 0.0K
13:34 30.26 30.26 30.26 30.26 0.0K
13:35 30.26 30.27 30.22 30.27 2.1K
13:36 30.27 30.32 30.27 30.32 2.2K
13:37 30.32 30.32 30.32 30.32 0.6K
13:38 30.32 30.32 30.32 30.32 0.5K
13:39 30.33 30.33 30.33 30.33 1.1K
13:40 30.34 30.39 30.34 30.39 1.5K
13:41 30.29 30.33 30.29 30.33 2.7K
13:42 30.33 30.33 30.33 30.33 0.0K
13:43 30.33 30.33 30.31 30.31 0.8K
13:44 30.35 30.35 30.32 30.32 2.0K
13:45 30.32 30.35 30.32 30.35 0.2K
13:46 30.35 30.35 30.31 30.32 4.3K
13:47 30.32 30.32 30.32 30.32 1.6K
13:48 30.32 30.32 30.32 30.32 0.1K
13:49 30.32 30.38 30.32 30.38 2.4K
13:50 30.38 30.38 30.27 30.32 2.4K
13:51 30.32 30.32 30.25 30.25 0.7K
13:52 30.26 30.32 30.26 30.32 2.8K
13:53 30.32 30.38 30.32 30.38 1.1K
13:54 30.37 30.37 30.29 30.29 3.0K
13:55 30.29 30.29 30.29 30.29 1.1K
13:56 30.37 30.37 30.30 30.30 3.6K
13:57 30.39 30.39 30.24 30.24 2.1K
13:58 30.39 30.39 30.37 30.37 2.4K
13:59 30.37 30.37 30.37 30.37 0.2K
14:00 30.37 30.37 30.37 30.37 0.6K
14:01 30.37 30.37 30.26 30.26 0.5K
14:02 30.22 30.30 30.22 30.30 2.1K
14:03 30.30 30.30 30.30 30.30 0.1K
14:04 30.30 30.36 30.29 30.36 4.6K
14:05 30.36 30.41 30.36 30.41 3.7K
14:06 30.41 30.41 30.41 30.41 0.4K
14:07 30.41 30.41 30.41 30.41 0.1K
14:08 30.41 30.41 30.41 30.41 0.7K
14:09 30.41 30.41 30.41 30.41 0.0K
14:10 30.41 30.41 30.41 30.41 0.1K
14:11 30.41 30.41 30.41 30.41 0.1K
14:12 30.41 30.41 30.41 30.41 0.3K
14:13 30.41 30.41 30.41 30.41 1.0K
14:14 30.41 30.41 30.41 30.41 0.0K
14:15 30.41 30.41 30.41 30.41 0.0K
14:16 30.41 30.41 30.41 30.41 0.1K
14:17 30.41 30.41 30.41 30.41 0.2K
14:18 30.41 30.41 30.41 30.41 0.0K
14:19 30.41 30.41 30.41 30.41 0.0K
14:20 30.41 30.41 30.41 30.41 0.1K
14:21 30.41 30.41 30.41 30.41 0.0K
14:22 30.41 30.41 30.41 30.41 0.0K
14:23 30.41 30.41 30.41 30.41 0.1K
14:24 30.41 30.41 30.41 30.41 0.0K
14:25 30.40 30.40 30.40 30.40 0.6K
14:26 30.40 30.40 30.40 30.40 0.3K
14:27 30.40 30.40 30.40 30.40 0.3K
14:28 30.40 30.52 30.40 30.52 5.4K
14:29 30.61 30.61 30.41 30.51 5.7K
14:30 30.51 30.61 30.51 30.60 3.0K
14:31 30.51 30.51 30.51 30.51 5.6K
14:32 30.51 30.51 30.50 30.51 2.8K
14:33 30.43 30.43 30.42 30.42 2.1K
14:34 30.42 30.52 30.42 30.48 9.1K
14:35 30.48 30.58 30.48 30.58 2.7K
14:36 30.58 30.58 30.58 30.58 0.0K
14:37 30.45 30.45 30.45 30.45 0.2K
14:38 30.45 30.45 30.45 30.45 0.1K
14:39 30.47 30.54 30.47 30.54 2.1K
14:40 30.54 30.54 30.54 30.54 0.3K
14:41 30.54 30.54 30.54 30.54 0.0K
14:42 30.54 30.54 30.54 30.54 0.1K
14:43 30.54 30.54 30.54 30.54 0.1K
14:44 30.54 30.54 30.54 30.54 0.2K
14:45 30.54 30.54 30.40 30.50 2.4K
14:46 30.49 30.49 30.41 30.41 0.5K
14:47 30.41 30.57 30.41 30.57 0.2K
14:48 30.41 30.41 30.41 30.41 0.1K
14:49 30.41 30.41 30.41 30.41 0.8K
14:50 30.41 30.41 30.40 30.40 0.4K
14:51 30.41 30.41 30.41 30.41 0.2K
14:52 30.41 30.48 30.41 30.48 1.0K
14:53 30.48 30.48 30.48 30.48 0.6K
14:54 30.48 30.49 30.48 30.49 3.2K
14:55 30.49 30.49 30.49 30.49 0.1K
14:56 30.55 30.64 30.55 30.64 2.7K
14:57 30.56 30.63 30.56 30.63 0.5K
14:58 30.63 30.63 30.56 30.56 0.3K
14:59 30.56 30.64 30.56 30.64 0.7K
15:00 30.64 30.64 30.57 30.63 5.1K
15:01 30.63 30.78 30.63 30.78 8.7K
15:02 30.68 30.79 30.68 30.79 1.0K
15:03 30.69 30.69 30.69 30.69 0.1K
15:04 30.88 30.88 30.88 30.88 4.2K
15:05 30.76 30.81 30.74 30.74 2.0K
15:06 30.83 30.83 30.83 30.83 0.1K
15:07 30.83 30.83 30.78 30.78 3.0K
15:08 30.78 30.79 30.78 30.79 0.9K
15:09 30.76 30.76 30.76 30.76 0.6K
15:10 30.76 30.76 30.76 30.76 0.2K
15:11 30.76 30.81 30.71 30.71 6.9K
15:12 30.81 30.84 30.80 30.80 1.6K
15:13 30.80 30.80 30.73 30.73 1.4K
15:14 30.80 30.81 30.72 30.72 4.0K
15:15 30.71 30.77 30.71 30.77 2.5K
15:16 30.77 30.77 30.77 30.77 1.4K
15:17 30.77 30.77 30.70 30.73 4.3K
15:18 30.73 30.76 30.71 30.71 2.7K
15:19 30.73 30.76 30.72 30.73 3.0K
15:20 30.73 30.73 30.73 30.73 0.3K
15:21 30.76 30.77 30.76 30.77 0.5K
15:22 30.77 30.77 30.77 30.77 0.5K
15:23 30.77 30.80 30.77 30.80 1.1K
15:24 30.80 30.80 30.80 30.80 0.3K
15:25 30.80 30.80 30.80 30.80 0.6K
15:26 30.76 30.81 30.76 30.80 3.1K
15:27 30.96 30.98 30.96 30.96 6.3K
15:28 30.96 30.96 30.93 30.93 1.4K
15:29 30.93 30.93 30.90 30.90 1.4K
15:30 30.90 30.90 30.85 30.85 0.5K
15:31 30.90 30.90 30.90 30.90 0.4K
15:32 30.90 30.90 30.86 30.87 9.4K
15:33 30.87 30.87 30.87 30.87 9.5K
15:34 30.90 30.90 30.90 30.90 1.0K
15:35 30.83 30.89 30.83 30.84 4.5K
15:36 30.84 30.89 30.84 30.89 5.0K
15:37 30.89 30.92 30.88 30.89 1.8K
15:38 30.89 30.89 30.87 30.89 3.7K
15:39 30.86 30.90 30.86 30.89 0.8K
15:40 30.90 30.90 30.87 30.87 3.9K
15:41 30.89 30.91 30.89 30.91 3.1K
15:42 30.87 30.89 30.87 30.89 11.4K
15:43 30.85 30.85 30.85 30.85 4.0K
15:44 30.79 30.82 30.79 30.82 7.6K
15:45 30.81 30.85 30.81 30.85 3.7K
15:46 30.83 30.83 30.81 30.81 4.9K
15:47 30.80 30.80 30.73 30.73 10.8K
15:48 30.74 30.74 30.72 30.72 15.6K
15:49 30.72 30.74 30.70 30.70 6.1K
15:50 30.69 30.73 30.69 30.70 2.4K
15:51 30.70 30.74 30.70 30.70 5.2K
15:52 30.79 30.83 30.65 30.65 14.8K
15:53 30.67 30.67 30.63 30.66 9.6K
15:54 30.66 30.71 30.66 30.70 10.2K
15:55 30.70 30.79 30.70 30.79 11.0K
15:56 30.78 30.78 30.75 30.76 10.4K
15:57 30.74 30.76 30.74 30.75 21.3K
15:58 30.74 30.82 30.74 30.79 20.6K
15:59 30.80 30.81 30.78 30.80 30.8K
16:00 30.84 30.93 30.82 30.93 149.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし